Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cgrowth Capital Inc (OP: CGRA )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0125 0.0125 0.0125 0 +0.00(+28.87%)
Dec 28, 2017 0.0097 0.0112 0.0092 0.0097 1,952,154 +0.00(+2.11%)
Dec 27, 2017 0.0109 0.0115 0.0095 0.0095 829,024 -0.00(-12.84%)
Dec 26, 2017 0.0120 0.0120 0.0100 0.0109 182,628 -0.00(-3.54%)
Dec 22, 2017 0.0110 0.0125 0.0095 0.0113 1,401,481 +0.00(+18.95%)
Dec 21, 2017 0.0110 0.0110 0.0095 0.0095 288,427 -0.00(-13.64%)
Dec 20, 2017 0.0085 0.0110 0.0085 0.0110 169,321 +0.00(+11.11%)
Dec 19, 2017 0.0109 0.0109 0.0083 0.0099 1,453,008 -0.00(-9.17%)
Dec 18, 2017 0.0091 0.0110 0.0091 0.0109 147,263 +0.00(+1.87%)
Dec 15, 2017 0.0092 0.0110 0.0092 0.0107 489,591 +0.00(+0.94%)
Dec 14, 2017 0.0102 0.0112 0.0090 0.0106 926,639 -0.00(-5.36%)
Dec 13, 2017 0.0121 0.0121 0.0102 0.0112 709,863 -0.00(-7.44%)
Dec 12, 2017 0.0114 0.0121 0.0100 0.0121 649,775 +0.00(+6.14%)
Dec 11, 2017 0.0114 0.0130 0.0108 0.0114 293,543 -0.00(-11.63%)
Dec 08, 2017 0.0102 0.0130 0.0101 0.0129 763,703 +0.00(+26.47%)
Dec 07, 2017 0.0105 0.0109 0.0095 0.0102 315,253 -0.00(-4.67%)
Dec 06, 2017 0.0123 0.0123 0.0095 0.0107 1,443,311 -0.00(-12.30%)
Dec 05, 2017 0.0121 0.0122 0.0107 0.0122 564,550 +0.00(+10.91%)
Dec 04, 2017 0.0132 0.0132 0.0108 0.0110 606,636 -0.00(-16.67%)
Dec 01, 2017 0.0119 0.0135 0.0116 0.0132 1,176,769 +0.00(+10.92%)
Nov 30, 2017 0.0115 0.0119 0.0108 0.0119 118,150 +0.00(+7.21%)
Nov 29, 2017 0.0129 0.0129 0.0110 0.0111 496,634 -0.00(-11.20%)
Nov 28, 2017 0.0118 0.0127 0.0111 0.0125 231,135 +0.00(+0.81%)
Nov 27, 2017 0.0129 0.0129 0.0101 0.0124 431,721 +0.00(+3.33%)
Nov 24, 2017 0.0120 0.0120 0.0113 0.0120 250,700 +0.00(+0.84%)
Nov 22, 2017 0.0104 0.0119 0.0100 0.0119 804,027 +0.00(+8.18%)
Nov 21, 2017 0.0125 0.0125 0.0105 0.0110 123,500 -0.00(-12.00%)
Nov 20, 2017 0.0125 0.0125 0.0101 0.0125 115,660 +0.00(+0.81%)
Nov 17, 2017 0.0095 0.0125 0.0095 0.0124 305,754 -0.00(-0.80%)
Nov 16, 2017 0.0134 0.0134 0.0121 0.0125 3,000 -0.00(-6.72%)
Nov 15, 2017 0.0128 0.0134 0.0115 0.0134 426,900 +0.00(+4.69%)
Nov 14, 2017 0.0102 0.0135 0.0101 0.0128 737,800 +0.00(+15.32%)
Nov 13, 2017 0.0124 0.0133 0.0101 0.0111 690,429 +0.00(+0.91%)
Nov 10, 2017 0.0135 0.0135 0.0100 0.0110 590,948 -0.00(-15.38%)
Nov 09, 2017 0.0123 0.0134 0.0111 0.0130 169,332 +0.00(+4.84%)
Nov 08, 2017 0.0119 0.0136 0.0110 0.0124 767,503 +0.00(+16.98%)
Nov 07, 2017 0.0118 0.0119 0.0102 0.0106 627,922 -0.00(-10.17%)
Nov 06, 2017 0.0121 0.0158 0.0095 0.0118 785,119 -0.00(-12.59%)
Nov 03, 2017 0.0141 0.0145 0.0123 0.0135 96,549 -0.00(-2.29%)
Nov 02, 2017 0.0124 0.0150 0.0122 0.0138 725,400 +0.00(+3.50%)
Nov 01, 2017 0.0120 0.0160 0.0120 0.0134 368,931 -0.00(-13.31%)
Oct 31, 2017 0.0130 0.0156 0.0130 0.0154 752,871 +0.00(+2.67%)
Oct 30, 2017 0.0135 0.0160 0.0120 0.0150 898,687 +0.00(+3.45%)
Oct 27, 2017 0.0156 0.0158 0.0130 0.0145 269,969 -0.00(-7.05%)
Oct 26, 2017 0.0130 0.0160 0.0130 0.0156 725,861 +0.00(+0.65%)
Oct 25, 2017 0.0150 0.0155 0.0130 0.0155 1,050,540 +0.00(+39.64%)
Oct 24, 2017 0.0110 0.0165 0.0100 0.0111 2,135,154 -0.00(-14.62%)
Oct 23, 2017 0.0137 0.0157 0.0120 0.0130 812,115 -0.00(-4.41%)
Oct 20, 2017 0.0160 0.0160 0.0120 0.0136 735,955 -0.00(-12.26%)
Oct 19, 2017 0.0160 0.0169 0.0120 0.0155 2,385,738 -0.00(-1.90%)
Oct 18, 2017 0.0100 0.0158 0.0097 0.0158 5,831,947 +0.01(+58.00%)
Oct 17, 2017 0.0095 0.0100 0.0092 0.0100 904,242 +0.00(+11.11%)
Oct 16, 2017 0.0092 0.0097 0.0088 0.0090 273,785 +0.00(+0.00%)
Oct 13, 2017 0.0086 0.0098 0.0086 0.0090 1,133,710 -0.00(-6.25%)
Oct 12, 2017 0.0097 0.0097 0.0086 0.0096 337,379 +0.00(+12.94%)
Oct 11, 2017 0.0085 0.0096 0.0085 0.0085 151,727 -0.00(-12.37%)
Oct 10, 2017 0.0096 0.0098 0.0089 0.0097 954,721 +0.00(+7.78%)
Oct 09, 2017 0.0096 0.0096 0.0090 0.0090 33,039 -0.00(-6.25%)
Oct 06, 2017 0.0097 0.0097 0.0087 0.0096 1,495,354 -0.00(-1.03%)
Oct 05, 2017 0.0090 0.0097 0.0081 0.0097 353,050 +0.00(+14.12%)
Oct 04, 2017 0.0085 0.0096 0.0085 0.0085 191,643 -0.00(-5.56%)
Oct 03, 2017 0.0084 0.0090 0.0081 0.0090 360,513 +0.00(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.